Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.52-5.34 (-2.94%)
At close: 04:00PM EST
175.90 -0.62 (-0.35%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301C001200002024-02-23 3:54PM EST2024-03-0156.8855.7057.05-6.01-9.56%659159.96%
AMD240308C001200002024-02-23 1:53PM EST2024-03-0856.8155.8058.15-5.94-9.47%18109.96%
AMD240315C001200002024-02-23 3:02PM EST2024-03-1557.5056.2057.90-5.50-8.73%409,18792.38%
AMD240322C001200002024-02-23 3:33PM EST2024-03-2256.8956.1557.55-6.61-10.41%11573.49%
AMD240328C001200002024-02-22 11:01AM EST2024-03-2861.3955.6558.650.00-23075.05%
AMD240419C001200002024-02-23 2:55PM EST2024-04-1958.5057.2558.35-5.31-8.32%132,75368.14%
AMD240517C001200002024-02-23 11:45AM EST2024-05-1758.3558.1060.05-5.89-9.17%1167866.66%
AMD240621C001200002024-02-23 2:24PM EST2024-06-2160.5060.1560.40-5.98-9.00%315,26463.01%
AMD240719C001200002024-02-23 12:03PM EST2024-07-1961.1160.4561.45-5.04-7.62%732359.90%
AMD240816C001200002024-02-13 3:22PM EST2024-08-1662.9361.6062.75+6.28+11.09%1659.88%
AMD240920C001200002024-02-22 12:10PM EST2024-09-2063.4463.0064.60-6.56-9.37%51,26660.26%
AMD241018C001200002024-02-22 3:35PM EST2024-10-1864.7063.1565.05-6.20-8.74%11557.53%
AMD241115C001200002024-02-22 3:36PM EST2024-11-1572.1065.8066.400.00-1360.10%
AMD241220C001200002024-02-22 2:40PM EST2024-12-2071.9065.9567.80-1.40-1.91%311058.50%
AMD250117C001200002024-02-23 10:32AM EST2025-01-1769.6568.2068.85-4.79-6.43%468,00959.93%
AMD250620C001200002024-02-22 10:32AM EST2025-06-2075.1572.8574.35-3.35-4.27%166859.13%
AMD250815C001200002024-02-22 12:37PM EST2025-08-1581.8175.5576.350.00-1160.09%
AMD251219C001200002024-02-23 1:20PM EST2025-12-1979.2479.1080.00-6.76-7.86%163159.71%
AMD260116C001200002024-02-23 3:51PM EST2026-01-1680.4479.1580.85-5.53-6.43%2869959.17%
AMD260618C001200002024-02-22 12:15PM EST2026-06-1889.4381.5085.150.00-111758.12%
AMD261218C001200002024-02-23 10:10AM EST2026-12-1889.0286.3590.35-4.01-4.31%320158.96%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240301P001200002024-02-23 11:33AM EST2024-03-010.010.000.010.00-1081890.63%
AMD240308P001200002024-02-23 2:55PM EST2024-03-080.010.000.02-0.11-91.67%84467.19%
AMD240315P001200002024-02-23 3:51PM EST2024-03-150.040.030.05+0.01+33.33%13610,87163.67%
AMD240322P001200002024-02-23 1:15PM EST2024-03-220.090.070.09+0.03+50.00%128059.77%
AMD240328P001200002024-02-22 11:06AM EST2024-03-280.120.110.13+0.01+9.09%48457.23%
AMD240419P001200002024-02-23 2:39PM EST2024-04-190.320.310.33+0.06+23.08%415,61451.71%
AMD240517P001200002024-02-23 3:58PM EST2024-05-170.880.870.91+0.13+17.33%443,05151.27%
AMD240621P001200002024-02-23 3:59PM EST2024-06-211.541.521.56+0.28+22.22%14213,60749.07%
AMD240719P001200002024-02-23 1:22PM EST2024-07-192.082.002.06+0.38+22.35%102,95847.46%
AMD240816P001200002024-02-23 11:00AM EST2024-08-162.792.732.81+0.42+17.72%28347.51%
AMD240920P001200002024-02-23 2:24PM EST2024-09-203.553.453.60+0.35+10.94%653,65946.81%
AMD241018P001200002024-02-23 3:26PM EST2024-10-184.204.054.20+0.60+16.67%133146.25%
AMD241115P001200002024-02-23 11:08AM EST2024-11-155.184.955.10+0.73+16.40%624346.80%
AMD241220P001200002024-02-23 12:53PM EST2024-12-205.955.705.85+0.70+13.33%369346.26%
AMD250117P001200002024-02-23 2:04PM EST2025-01-176.456.356.45+0.60+10.26%13711,06745.92%
AMD250620P001200002024-02-23 3:42PM EST2025-06-209.659.509.90+0.65+7.22%121,06145.28%
AMD250815P001200002024-02-22 9:59AM EST2025-08-1510.9510.5510.950.00-13244.87%
AMD251219P001200002024-02-22 3:40PM EST2025-12-1912.2212.6513.050.00-123843.91%
AMD260116P001200002024-02-23 10:22AM EST2026-01-1613.2013.0513.40+0.40+3.12%54,44443.58%
AMD260618P001200002024-02-22 9:38AM EST2026-06-1814.9213.9015.700.00-3542.75%
AMD261218P001200002024-02-23 10:31AM EST2026-12-1816.8615.0019.80+0.23+1.38%23043.99%